Skip to main content

Fidelity Financials MSCI ETF (NY: FNCL )

57.65 -0.28 (-0.48%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.45 31.45 31.13 31.16 377,963 -0.09(-0.27%)
Jun 29, 2017 31.57 31.63 31.00 31.24 479,562 +0.21(+0.66%)
Jun 28, 2017 30.72 31.06 30.72 31.04 254,295 +0.51(+1.66%)
Jun 27, 2017 30.55 30.77 30.46 30.53 138,860 +0.09(+0.28%)
Jun 26, 2017 30.30 30.53 30.22 30.44 211,177 +0.23(+0.77%)
Jun 23, 2017 30.47 30.47 30.15 30.21 141,629 -0.13(-0.42%)
Jun 22, 2017 30.44 30.48 30.28 30.34 173,229 -0.18(-0.59%)
Jun 21, 2017 30.84 30.84 30.49 30.52 151,868 -0.26(-0.84%)
Jun 20, 2017 30.99 31.03 30.75 30.78 182,074 -0.26(-0.83%)
Jun 19, 2017 30.92 31.11 30.92 31.04 146,919 +0.27(+0.89%)
Jun 16, 2017 30.85 30.85 30.71 30.76 68,065 -0.07(-0.21%)
Jun 15, 2017 30.76 30.96 30.63 30.83 146,962 -0.10(-0.33%)
Jun 14, 2017 30.70 30.96 30.47 30.93 194,684 +0.05(+0.17%)
Jun 13, 2017 30.86 30.97 30.78 30.88 257,834 +0.13(+0.42%)
Jun 12, 2017 30.76 30.94 30.56 30.75 195,586 +0.04(+0.14%)
Jun 09, 2017 30.28 30.72 30.25 30.71 323,832 +0.59(+1.96%)
Jun 08, 2017 29.73 30.30 29.68 30.12 171,779 +0.42(+1.41%)
Jun 07, 2017 29.54 29.77 29.49 29.70 163,224 +0.20(+0.69%)
Jun 06, 2017 29.44 29.57 29.33 29.50 230,777 -0.13(-0.43%)
Jun 05, 2017 29.57 29.82 29.57 29.62 278,822 +0.00(+0.00%)
Jun 02, 2017 29.55 29.75 29.46 29.62 196,759 -0.09(-0.29%)
Jun 01, 2017 29.44 29.73 29.28 29.71 408,164 +0.36(+1.22%)
May 31, 2017 29.57 29.57 29.09 29.35 377,439 -0.18(-0.61%)
May 30, 2017 29.68 29.70 29.47 29.53 239,862 -0.22(-0.75%)
May 26, 2017 29.73 29.83 29.60 29.75 110,462 -0.03(-0.11%)
May 25, 2017 29.80 29.93 29.71 29.79 150,482 +0.04(+0.14%)
May 24, 2017 29.79 29.79 29.62 29.74 102,141 +0.02(+0.06%)
May 23, 2017 29.53 29.82 29.41 29.73 106,104 +0.25(+0.84%)
May 22, 2017 29.52 29.56 29.33 29.48 134,888 +0.09(+0.32%)
May 19, 2017 29.27 29.58 29.27 29.38 107,815 +0.20(+0.67%)
May 18, 2017 29.06 29.37 29.04 29.19 290,054 +0.07(+0.23%)
May 17, 2017 29.46 29.62 28.98 29.12 438,575 -0.87(-2.90%)
May 16, 2017 29.98 30.06 29.85 29.99 235,003 +0.04(+0.14%)
May 15, 2017 29.76 30.01 29.76 29.95 374,921 +0.25(+0.83%)
May 12, 2017 29.73 29.74 29.56 29.70 155,269 -0.16(-0.54%)
May 11, 2017 29.97 29.97 29.64 29.86 133,507 -0.18(-0.60%)
May 10, 2017 29.90 30.08 29.90 30.04 129,639 +0.06(+0.20%)
May 09, 2017 30.17 30.26 29.90 29.98 154,262 -0.12(-0.40%)
May 08, 2017 30.16 30.22 30.05 30.10 162,421 -0.05(-0.17%)
May 05, 2017 30.29 30.29 30.03 30.15 175,704 -0.03(-0.08%)
May 04, 2017 30.28 30.42 30.08 30.18 154,166 +0.09(+0.28%)
May 03, 2017 29.87 30.13 29.83 30.09 132,361 +0.14(+0.48%)
May 02, 2017 30.03 30.05 29.79 29.95 401,201 -0.06(-0.20%)
May 01, 2017 29.97 30.14 29.84 30.01 177,585 +0.17(+0.57%)
Apr 28, 2017 30.12 30.17 29.83 29.84 226,681 -0.31(-1.02%)
Apr 27, 2017 30.35 30.35 30.00 30.14 155,603 -0.16(-0.54%)
Apr 26, 2017 30.21 30.52 30.21 30.31 191,118 +0.07(+0.23%)
Apr 25, 2017 30.22 30.41 30.21 30.24 311,700 +0.26(+0.85%)
Apr 24, 2017 29.98 30.16 29.87 29.98 369,604 +0.57(+1.94%)
Apr 21, 2017 29.60 29.67 29.36 29.41 162,153 -0.21(-0.72%)
Apr 20, 2017 29.37 29.67 29.27 29.62 154,370 +0.44(+1.52%)
Apr 19, 2017 29.40 29.49 29.11 29.18 213,279 -0.05(-0.18%)
Apr 18, 2017 29.31 29.37 29.00 29.23 173,943 -0.17(-0.58%)
Apr 17, 2017 28.98 29.44 28.92 29.40 317,058 +0.44(+1.50%)
Apr 13, 2017 29.24 29.48 28.94 28.97 295,335 -0.35(-1.19%)
Apr 12, 2017 29.54 29.56 29.27 29.32 236,952 -0.27(-0.92%)
Apr 11, 2017 29.51 29.61 29.26 29.59 223,746 -0.02(-0.06%)
Apr 10, 2017 29.69 29.85 29.50 29.61 176,832 -0.10(-0.34%)
Apr 07, 2017 29.62 29.85 29.55 29.71 133,193 -0.09(-0.32%)
Apr 06, 2017 29.64 29.90 29.41 29.80 166,123 +0.17(+0.58%)
Apr 05, 2017 30.11 30.22 29.60 29.63 209,451 -0.23(-0.77%)
Apr 04, 2017 29.80 29.93 29.74 29.86 298,350 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.